株価チャート
2020/11/04~2021/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
03/31 | 407 | 410 | 407 | 410 | +0.74% | 3,500 | 31億8479万 | -1.2% | 10.71 | 0.27 |
03/30 | 411 | 411 | 403 | 407 | -1.45% | 10,600 | 31億6149万 | -1.93% | 10.63 | 0.27 |
03/29 | 414 | 416 | 413 | 413 | -0.24% | 27,600 | 32億810万 | -0.72% | 10.79 | 0.27 |
03/26 | 413 | 414 | 412 | 414 | +0.24% | 3,600 | 32億1586万 | -0.72% | 10.81 | 0.27 |
03/25 | 415 | 416 | 413 | 413 | 0% | 5,000 | 32億810万 | -0.96% | 10.79 | 0.27 |
03/24 | 415 | 415 | 413 | 413 | -0.96% | 3,400 | 32億810万 | -1.2% | 10.79 | 0.27 |
03/23 | 423 | 423 | 417 | 417 | -1.42% | 6,200 | 32億3917万 | -0.24% | 10.89 | 0.27 |
03/22 | 420 | 424 | 419 | 423 | -0.24% | 9,300 | 32億8577万 | +1.2% | 11.05 | 0.28 |
03/19 | 425 | 426 | 422 | 424 | -0.47% | 3,900 | 32億9354万 | +1.44% | 11.07 | 0.28 |
03/18 | 418 | 426 | 418 | 426 | +2.16% | 8,400 | 33億908万 | +1.91% | 11.12 | 0.28 |
03/17 | 416 | 420 | 415 | 417 | +0.24% | 3,000 | 32億3917万 | -0.24% | 10.89 | 0.27 |
03/16 | 414 | 416 | 414 | 416 | +0.48% | 3,600 | 32億3140万 | -0.48% | 10.86 | 0.27 |
03/15 | 414 | 418 | 414 | 414 | 0% | 1,300 | 32億1586万 | -1.19% | 10.81 | 0.27 |
03/12 | 413 | 414 | 413 | 414 | 0% | 4,000 | 32億1586万 | -1.19% | 10.81 | 0.27 |
03/11 | 412 | 415 | 412 | 414 | +0.49% | 1,900 | 32億1586万 | -1.19% | 10.81 | 0.27 |
03/10 | 411 | 412 | 411 | 412 | +0.24% | 1,100 | 32億33万 | -1.9% | 10.76 | 0.27 |
03/09 | 411 | 413 | 410 | 411 | 0% | 600 | 31億9256万 | -2.14% | 10.73 | 0.27 |
03/08 | 410 | 411 | 410 | 411 | -0.24% | 1,000 | 31億9256万 | -2.14% | 10.73 | 0.27 |
03/05 | 411 | 412 | 409 | 412 | -0.24% | 4,800 | 32億33万 | -1.9% | 10.76 | 0.27 |
03/04 | 413 | 416 | 411 | 413 | 0% | 4,000 | 32億810万 | -1.67% | 10.79 | 0.27 |
03/03 | 415 | 418 | 411 | 413 | -1.2% | 6,000 | 32億810万 | -1.43% | 10.79 | 0.27 |
03/02 | 414 | 418 | 414 | 418 | +0.24% | 500 | 32億4694万 | -0.24% | 10.92 | 0.27 |
03/01 | 418 | 423 | 413 | 417 | +0.97% | 2,300 | 32億3917万 | -0.48% | 10.89 | 0.27 |
02/26 | 416 | 418 | 409 | 413 | -1.43% | 7,300 | 32億810万 | -1.43% | 10.79 | 0.27 |
02/25 | 419 | 421 | 419 | 419 | -0.48% | 1,900 | 32億5470万 | +0.24% | 10.94 | 0.27 |
02/24 | 422 | 425 | 420 | 421 | -0.94% | 2,400 | 32億7024万 | +0.72% | 10.99 | 0.28 |
02/22 | 424 | 425 | 423 | 425 | +0.24% | 4,000 | 33億131万 | +1.92% | 11.1 | 0.28 |
02/19 | 425 | 425 | 420 | 424 | -0.7% | 2,000 | 32億9354万 | +1.92% | 11.07 | 0.28 |
02/18 | 427 | 427 | 427 | 427 | +0.71% | 5,000 | 33億1685万 | +2.89% | 11.15 | 0.28 |
02/17 | 425 | 426 | 419 | 424 | -0.24% | 2,200 | 32億9354万 | +2.42% | 11.07 | 0.28 |
02/16 | 424 | 427 | 424 | 425 | +0.24% | 9,100 | 33億131万 | +2.91% | 11.1 | 0.28 |
02/15 | 425 | 429 | 423 | 424 | +0.47% | 14,600 | 32億9354万 | +2.91% | 11.07 | 0.28 |
02/12 | 425 | 430 | 421 | 422 | -0.71% | 20,600 | 32億7801万 | +2.68% | 11.02 | 0.28 |
02/10 | 423 | 426 | 418 | 425 | +0.71% | 8,400 | 33億131万 | +3.66% | 11.1 | 0.28 |
02/09 | 420 | 422 | 420 | 422 | +0.72% | 400 | 32億7801万 | +3.18% | 11.02 | 0.28 |
02/08 | 428 | 428 | 418 | 419 | -1.64% | 11,600 | 32億5470万 | +2.7% | 10.94 | 0.27 |
02/05 | 427 | 427 | 424 | 426 | +0.24% | 3,900 | 33億908万 | +4.41% | 11.12 | 0.28 |
02/04 | 424 | 428 | 423 | 425 | +0.24% | 3,400 | 33億131万 | +4.42% | 11.1 | 0.28 |
02/03 | 424 | 427 | 418 | 424 | 0% | 7,100 | 32億9354万 | +4.43% | 11.07 | 0.28 |
02/02 | 414 | 424 | 414 | 424 | +2.42% | 7,800 | 32億9354万 | +4.69% | 11.07 | 0.28 |
02/01 | 410 | 434 | 407 | 414 | +0.98% | 19,000 | 32億1586万 | +2.48% | 10.81 | 0.27 |
01/29 | 412 | 412 | 406 | 410 | +0.49% | 27,900 | 31億8479万 | +1.49% | 10.71 | 0.27 |
01/28 | 408 | 409 | 404 | 408 | -0.24% | 9,100 | 31億6926万 | +0.99% | 10.65 | 0.27 |
01/27 | 407 | 412 | 407 | 409 | +0.25% | 4,700 | 31億7703万 | +0.99% | 10.68 | 0.27 |
01/26 | 411 | 411 | 408 | 408 | -0.73% | 2,100 | 31億6926万 | +0.49% | 10.65 | 0.27 |
01/25 | 406 | 412 | 406 | 411 | +0.74% | 4,900 | 31億9256万 | +1.23% | 10.73 | 0.27 |
01/22 | 408 | 408 | 406 | 408 | 0% | 2,200 | 31億6926万 | +0.49% | 10.65 | 0.27 |
01/21 | 405 | 410 | 405 | 408 | +0.25% | 4,300 | 31億6926万 | +0.49% | 10.65 | 0.27 |
01/20 | 407 | 407 | 407 | 407 | 0% | 200 | 31億6149万 | 0% | 10.63 | 0.27 |
01/19 | 402 | 409 | 400 | 407 | +1.24% | 12,100 | 31億6149万 | 0% | 10.63 | 0.27 |
01/18 | 400 | 402 | 400 | 402 | +0.5% | 1,000 | 31億2265万 | -1.71% | 10.5 | 0.26 |
01/15 | 402 | 404 | 399 | 400 | -0.25% | 1,500 | 31億712万 | -2.44% | 10.45 | 0.26 |
01/14 | 401 | 403 | 401 | 401 | +0.25% | 1,200 | 31億1488万 | -2.43% | 10.47 | 0.26 |
01/13 | 399 | 402 | 399 | 400 | +0.5% | 1,900 | 31億712万 | -2.91% | 10.45 | 0.26 |
01/12 | 404 | 404 | 398 | 398 | -1.49% | 9,000 | 30億9158万 | -3.63% | 10.39 | 0.26 |
01/08 | 400 | 404 | 400 | 404 | +0.5% | 1,900 | 31億3819万 | -2.42% | 10.55 | 0.26 |
01/07 | 402 | 403 | 400 | 402 | +0.75% | 4,400 | 31億2265万 | -3.13% | 10.5 | 0.26 |
01/06 | 399 | 399 | 399 | 399 | 0% | 2,500 | 30億9935万 | -4.32% | 10.42 | 0.26 |
01/05 | 399 | 399 | 399 | 399 | 0% | 400 | 30億9935万 | -4.32% | 10.42 | 0.26 |
01/04 | 403 | 403 | 399 | 399 | -0.75% | 1,800 | 30億9935万 | -4.55% | 10.42 | 0.26 |
2020 |
12/30 | 401 | 403 | 401 | 402 | +0.5% | 1,700 | 31億2265万 | -3.83% | 10.5 | 0.26 |
12/29 | 396 | 401 | 396 | 400 | +1.01% | 900 | 31億712万 | -4.53% | 10.45 | 0.26 |
12/28 | 403 | 404 | 396 | 396 | -1.49% | 6,300 | 30億7604万 | -5.49% | 10.34 | 0.26 |
12/25 | 400 | 404 | 400 | 402 | -1.47% | 12,200 | 31億2265万 | -4.06% | 10.5 | 0.26 |
12/24 | 411 | 413 | 408 | 408 | -0.49% | 700 | 31億6926万 | -2.63% | 10.65 | 0.27 |
12/23 | 423 | 423 | 410 | 410 | -3.07% | 4,700 | 31億8479万 | -2.15% | 10.71 | 0.27 |
12/22 | 425 | 425 | 423 | 423 | -0.7% | 600 | 32億8577万 | +0.95% | 11.05 | 0.28 |
12/21 | 413 | 426 | 412 | 426 | +1.91% | 10,700 | 33億908万 | +1.91% | 11.12 | 0.28 |
12/18 | 415 | 419 | 414 | 418 | +0.72% | 1,900 | 32億4694万 | +0.24% | 10.92 | 0.27 |
12/17 | 413 | 418 | 413 | 415 | +0.48% | 3,500 | 32億2363万 | -0.24% | 10.84 | 0.27 |
12/16 | 416 | 418 | 412 | 413 | -1.43% | 6,100 | 32億810万 | -0.72% | 10.79 | 0.27 |
12/15 | 414 | 419 | 414 | 419 | +1.21% | 2,400 | 32億5470万 | +0.96% | 10.94 | 0.27 |
12/14 | 424 | 430 | 410 | 414 | -3.72% | 17,900 | 32億1586万 | 0% | 10.81 | 0.27 |
12/11 | 431 | 434 | 429 | 430 | -0.69% | 1,000 | 33億4015万 | +4.12% | 11.23 | 0.28 |
12/10 | 429 | 434 | 429 | 433 | +0.93% | 2,000 | 33億6345万 | +5.1% | 11.31 | 0.28 |
12/09 | 432 | 432 | 425 | 429 | 0% | 2,900 | 33億3238万 | +4.63% | 11.2 | 0.28 |
12/08 | 421 | 438 | 421 | 429 | +0.47% | 6,200 | 33億3238万 | +4.89% | 11.2 | 0.28 |
12/07 | 431 | 431 | 421 | 427 | -0.7% | 3,200 | 33億1685万 | +4.91% | 11.15 | 0.28 |
12/04 | 429 | 434 | 425 | 430 | +0.23% | 1,100 | 33億4015万 | +5.91% | 11.23 | 0.28 |
12/03 | 435 | 438 | 426 | 429 | -1.38% | 3,000 | 33億3238万 | +5.93% | 11.2 | 0.28 |
12/02 | 435 | 444 | 426 | 435 | -0.46% | 13,100 | 33億7899万 | +7.67% | 11.36 | 0.28 |
12/01 | 408 | 438 | 408 | 437 | +7.11% | 9,900 | 33億9452万 | +8.44% | 11.41 | 0.29 |
11/30 | 410 | 412 | 408 | 408 | -0.73% | 4,900 | 31億6926万 | +1.49% | 10.65 | 0.27 |
11/27 | 414 | 440 | 406 | 411 | -0.72% | 42,200 | 31億9256万 | +2.24% | 10.73 | 0.27 |
11/26 | 409 | 415 | 409 | 414 | +0.73% | 2,200 | 32億1586万 | +2.73% | 10.81 | 0.27 |
11/25 | 406 | 415 | 401 | 411 | +1.23% | 14,700 | 31億9256万 | +1.99% | 10.73 | 0.27 |
11/24 | 405 | 413 | 405 | 406 | -0.25% | 31,200 | 31億5372万 | +0.74% | 10.6 | 0.27 |
11/20 | 399 | 408 | 399 | 407 | +0.74% | 4,300 | 31億6149万 | +0.74% | 10.63 | 0.27 |
11/19 | 400 | 404 | 400 | 404 | +0.75% | 800 | 31億3819万 | 0% | 10.55 | 0.26 |
11/18 | 403 | 404 | 401 | 401 | -0.5% | 2,800 | 31億1488万 | -0.99% | 10.47 | 0.26 |
11/17 | 404 | 408 | 403 | 403 | -0.25% | 1,700 | 31億3042万 | -0.74% | 10.52 | 0.26 |
11/16 | 400 | 405 | 399 | 404 | +1.51% | 4,300 | 31億3819万 | -0.98% | 10.55 | 0.26 |
11/13 | 398 | 400 | 398 | 398 | 0% | 700 | 30億9158万 | -2.69% | 10.39 | 0.26 |
11/12 | 400 | 402 | 398 | 398 | -0.5% | 2,500 | 30億9158万 | -3.16% | 10.39 | 0.26 |
11/11 | 400 | 401 | 398 | 400 | 0% | 2,700 | 31億712万 | -2.91% | 10.45 | 0.26 |
11/10 | 394 | 401 | 394 | 400 | +1.52% | 5,800 | 31億712万 | -3.38% | 10.45 | 0.26 |
11/09 | 395 | 399 | 391 | 394 | -0.51% | 11,300 | 30億6051万 | -5.06% | 10.29 | 0.26 |
11/06 | 396 | 398 | 393 | 396 | +0.25% | 600 | 30億7604万 | -5.04% | 10.34 | 0.26 |
11/05 | 394 | 396 | 393 | 395 | +0.77% | 2,400 | 30億6828万 | -5.5% | 10.32 | 0.26 |
11/04 | 390 | 393 | 390 | 392 | +0.77% | 2,600 | 30億4497万 | -6.67% | 10.24 | 0.26 |